GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Charles & Colvard Ltd Stock Price (Quote) NASDAQ:CTHR

$2.90 ( 3.94% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $2.46 $2.99 Wednesday, 23rd Jun 2021 CTHR stock ended at $2.90. This is 3.94% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 7.13% from a day low at $2.79 to a day high of $2.99.
90 days $2.46 $3.66
52 weeks $0.63 $3.66

Historical Charles & Colvard Ltd prices

Date Open High Low Close Volume
2021-06-23 $2.79 $2.99 $2.79 $2.90 213 007
2021-06-22 $2.73 $2.82 $2.70 $2.79 82 398
2021-06-21 $2.73 $2.79 $2.67 $2.74 67 693
2021-06-18 $2.70 $2.77 $2.63 $2.73 117 033
2021-06-17 $2.70 $2.74 $2.67 $2.68 75 139
2021-06-16 $2.65 $2.72 $2.63 $2.68 116 663
2021-06-15 $2.68 $2.75 $2.61 $2.70 119 217
2021-06-14 $2.80 $2.81 $2.70 $2.71 161 990
2021-06-11 $2.72 $2.82 $2.72 $2.81 110 237
2021-06-10 $2.67 $2.73 $2.66 $2.73 113 341
2021-06-09 $2.71 $2.76 $2.66 $2.67 181 801
2021-06-08 $2.72 $2.79 $2.70 $2.73 95 166
2021-06-07 $2.71 $2.85 $2.71 $2.75 145 086
2021-06-04 $2.76 $2.77 $2.69 $2.74 68 712
2021-06-03 $2.67 $2.76 $2.63 $2.74 124 231
2021-06-02 $2.74 $2.78 $2.58 $2.74 172 306
2021-06-01 $2.59 $2.74 $2.59 $2.74 195 260
2021-05-28 $2.60 $2.65 $2.55 $2.59 180 571
2021-05-27 $2.64 $2.65 $2.46 $2.54 459 021
2021-05-26 $2.60 $2.69 $2.59 $2.65 193 691
2021-05-25 $2.65 $2.65 $2.55 $2.56 176 994
2021-05-24 $2.74 $2.78 $2.60 $2.60 332 864
2021-05-21 $2.72 $2.80 $2.68 $2.80 208 573
2021-05-20 $2.61 $2.69 $2.60 $2.68 157 468
2021-05-19 $2.70 $2.70 $2.57 $2.68 266 872
2021-05-18 $2.77 $2.83 $2.72 $2.73 267 017
2021-05-17 $2.68 $2.88 $2.68 $2.77 415 116
2021-05-14 $2.64 $2.71 $2.56 $2.68 164 148
2021-05-13 $2.60 $2.71 $2.55 $2.62 301 293
2021-05-12 $2.57 $2.71 $2.55 $2.58 455 185
2021-05-11 $2.59 $2.70 $2.52 $2.66 278 634
2021-05-10 $2.80 $2.88 $2.63 $2.66 581 228
2021-05-07 $2.95 $2.99 $2.62 $2.83 1 843 019
2021-05-06 $3.32 $3.44 $3.20 $3.28 795 270
2021-05-05 $3.54 $3.58 $3.34 $3.37 425 973
2021-05-04 $3.64 $3.65 $3.33 $3.47 649 706
2021-05-03 $3.22 $3.66 $3.16 $3.66 972 256
2021-04-30 $3.18 $3.27 $3.13 $3.14 201 778
2021-04-29 $3.18 $3.19 $3.00 $3.18 204 081
2021-04-28 $3.11 $3.17 $2.95 $3.10 258 665
2021-04-27 $2.94 $3.19 $2.88 $3.13 430 830
2021-04-26 $2.91 $2.99 $2.90 $2.93 132 116
2021-04-23 $2.88 $2.99 $2.88 $2.91 245 281
2021-04-22 $2.89 $2.98 $2.82 $2.90 119 808
2021-04-21 $2.81 $2.95 $2.79 $2.89 121 889
2021-04-20 $2.98 $2.98 $2.71 $2.79 627 559
2021-04-19 $3.05 $3.05 $2.92 $2.98 302 289
2021-04-16 $3.00 $3.08 $2.91 $3.05 192 149
2021-04-15 $3.21 $3.21 $2.96 $2.96 394 158
2021-04-14 $3.00 $3.25 $2.93 $3.18 463 345

About Charles & Colvard Ltd

Charles & Colvard, Ltd. manufactures, markets, and distributes moissanite jewels and finished jewelry featuring moissanite worldwide. The company offers near-colorless moissanite jewels cut in various shapes, including round, square brilliant, princess, cushion, radiant, pear, marquise, heart, oval, and others in sizes ranging from approximately 1.3 to 12 millimeters. It also provides finished jewelry featuring moissanite, such as stud earnings, ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT